Omni Bridgeway (AU:OBL)
ASX:OBL
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
1.70
1.75
1.68
1.70
1.70
+1.19%
5,378,769
36.55
Apr 08, 2026
1.66
1.69
1.63
1.68
1.68
+2.13%
136,179
0.94
Apr 07, 2026
1.60
1.69
1.60
1.64
1.64
+3.86%
168,508
1.17
Apr 06, 2026
1.58
1.60
1.56
1.58
1.58
0.00%
0
0.00
Apr 03, 2026
1.58
1.60
1.56
1.58
1.58
0.00%
0
0.00
Apr 02, 2026
1.57
1.60
1.56
1.58
1.58
-0.38%
99,655
0.67
Apr 01, 2026
1.58
1.61
1.57
1.59
1.59
+0.63%
255,692
1.76
Mar 31, 2026
1.55
1.58
1.55
1.58
1.58
+0.64%
80,648
0.56
Mar 30, 2026
1.55
1.57
1.54
1.57
1.57
-0.63%
32,664
0.23
Mar 27, 2026
1.58
1.59
1.55
1.58
1.58
-0.63%
149,307
1.05
Mar 26, 2026
1.56
1.59
1.53
1.59
1.59
+4.28%
104,417
0.74
Mar 25, 2026
1.46
1.53
1.46
1.52
1.52
+4.83%
298,939
2.18
Mar 24, 2026
1.46
1.46
1.41
1.45
1.45
+0.69%
151,019
1.12
Mar 23, 2026
1.44
1.47
1.41
1.44
1.44
-1.71%
198,283
1.50
Mar 20, 2026
1.48
1.48
1.44
1.47
1.47
-0.68%
205,524
1.58
Mar 19, 2026
1.54
1.54
1.48
1.48
1.48
-4.22%
174,881
1.37
Mar 18, 2026
1.58
1.58
1.52
1.54
1.54
-1.60%
192,843
1.46
Mar 17, 2026
1.61
1.62
1.56
1.57
1.57
-2.19%
168,134
1.28
Mar 16, 2026
1.56
1.63
1.56
1.60
1.60
+0.69%
425,357
3.38
Mar 13, 2026
1.56
1.60
1.53
1.59
1.59
+1.86%
142,134
1.14
Mar 12, 2026
1.60
1.60
1.54
1.56
1.56
-3.11%
130,697
1.06
Mar 11, 2026
1.60
1.62
1.59
1.61
1.61
+0.63%
162,962
1.33
Mar 10, 2026
1.57
1.62
1.56
1.60
1.60
+2.56%
781,036
6.96
Mar 09, 2026
1.60
1.60
1.53
1.56
1.56
-0.95%
128,547
1.14
Mar 06, 2026
1.60
1.60
1.55
1.58
1.58
-1.56%
105,268
0.95
Mar 05, 2026
1.61
1.64
1.60
1.60
1.60
-0.31%
367,093
3.45
Mar 04, 2026
1.60
1.63
1.59
1.61
1.61
+0.31%
265,414
2.57
Mar 03, 2026
1.58
1.64
1.54
1.60
1.60
-1.23%
260,478
2.60
Mar 02, 2026
1.59
1.62
1.58
1.62
1.62
+2.21%
312,781
3.24
Feb 27, 2026
1.61
1.64
1.56
1.59
1.59
-3.35%
83,454
0.81
Feb 26, 2026
1.56
1.65
1.54
1.64
1.64
+5.81%
374,491
3.78
Feb 25, 2026
1.52
1.58
1.50
1.55
1.55
+2.65%
123,588
1.26
Feb 24, 2026
1.51
1.52
1.50
1.51
1.51
+0.33%
3,238
0.03
Feb 23, 2026
1.51
1.55
1.50
1.51
1.51
-1.95%
10,662
0.10
Feb 20, 2026
1.53
1.56
1.53
1.54
1.54
-1.60%
16,964
0.17
Feb 19, 2026
1.53
1.58
1.53
1.56
1.56
0.00%
33,313
0.32
Feb 18, 2026
1.55
1.59
1.53
1.56
1.56
+3.31%
40,598
0.39
Feb 17, 2026
1.51
1.53
1.50
1.51
1.51
+1.00%
18,308
0.17
Feb 16, 2026
1.47
1.52
1.47
1.50
1.50
0.00%
32,027
0.28
Feb 13, 2026
1.58
1.60
1.50
1.50
1.50
-1.64%
22,614
0.17
Feb 12, 2026
1.56
1.60
1.52
1.52
1.52
-3.49%
470,018
3.77
Feb 11, 2026
1.50
1.58
1.48
1.58
1.58
+5.35%
237,199
1.92
Feb 10, 2026
1.50
1.51
1.47
1.50
1.50
+2.05%
128,326
0.87
Feb 09, 2026
1.47
1.48
1.44
1.47
1.47
-0.68%
462,638
3.02
Feb 06, 2026
1.48
1.49
1.44
1.48
1.48
-0.34%
79,442
0.49
Feb 05, 2026
1.47
1.51
1.47
1.48
1.48
0.00%
92,016
0.55
Feb 04, 2026
1.50
1.50
1.44
1.48
1.48
-2.95%
164,433
0.97
Feb 03, 2026
1.52
1.55
1.50
1.53
1.53
-1.61%
41,987
0.24
Feb 02, 2026
1.53
1.55
1.53
1.55
1.55
+0.65%
60,171
0.33
Jan 30, 2026
1.55
1.55
1.52
1.54
1.54
+2.67%
132,766
0.71
Rows: